XOX Technology Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.030	0.030	0.030	0.030	0.030	1,583,900
2025-08-18	0.030	0.035	0.030	0.030	0.030	1,946,000
2025-08-15	0.030	0.030	0.030	0.030	0.030	22,285,600
2025-08-14	0.030	0.035	0.030	0.030	0.030	19,386,800
2025-08-13	0.035	0.035	0.030	0.035	0.035	320,100
2025-08-12	0.035	0.035	0.035	0.035	0.035	0
2025-08-11	0.035	0.035	0.035	0.035	0.035	0
2025-08-08	0.030	0.035	0.030	0.035	0.035	125,100
2025-08-07	0.035	0.035	0.035	0.035	0.035	55,900
2025-08-06	0.035	0.035	0.035	0.035	0.035	0
2025-08-05	0.035	0.040	0.030	0.035	0.035	16,200
2025-08-04	0.035	0.035	0.035	0.035	0.035	373,000
2025-08-01	0.030	0.035	0.030	0.035	0.035	50,100
2025-07-31	0.035	0.035	0.030	0.035	0.035	545,900
2025-07-30	0.040	0.040	0.040	0.040	0.040	0
2025-07-29	0.035	0.040	0.035	0.040	0.040	143,000
2025-07-28	0.035	0.040	0.035	0.035	0.035	400,100
2025-07-25	0.040	0.040	0.040	0.040	0.040	0
2025-07-24	0.040	0.040	0.040	0.040	0.040	211,000
2025-07-23	0.040	0.040	0.040	0.040	0.040	382,600
2025-07-22	0.035	0.035	0.035	0.035	0.035	100,000
2025-07-21	0.035	0.040	0.030	0.040	0.040	716,700
2025-07-18	0.040	0.040	0.040	0.040	0.040	0
2025-07-17	0.035	0.040	0.035	0.040	0.040	232,000
2025-07-16	0.035	0.040	0.035	0.040	0.040	50,100
2025-07-15	0.035	0.035	0.035	0.035	0.035	1,190,800
2025-07-14	0.035	0.035	0.035	0.035	0.035	26,500
2025-07-11	0.035	0.035	0.030	0.030	0.030	12,700
2025-07-10	0.040	0.040	0.030	0.030	0.030	650,600
2025-07-09	0.035	0.035	0.035	0.035	0.035	40,000
2025-07-08	0.030	0.035	0.030	0.035	0.035	4,000
2025-07-07	0.030	0.030	0.030	0.030	0.030	2,000
2025-07-04	0.035	0.035	0.035	0.035	0.035	0
2025-07-03	0.030	0.035	0.030	0.035	0.035	130,200
2025-07-02	0.030	0.040	0.030	0.040	0.040	276,400
2025-07-01	0.035	0.040	0.030	0.040	0.040	86,600
2025-06-30	0.040	0.040	0.040	0.040	0.040	0
2025-06-26	0.040	0.040	0.035	0.040	0.040	339,700
2025-06-25	0.040	0.040	0.040	0.040	0.040	100
2025-06-24	0.035	0.035	0.035	0.035	0.035	289,600
2025-06-23	0.035	0.035	0.030	0.030	0.030	17,500
2025-06-20	0.035	0.035	0.030	0.035	0.035	1,588,500
2025-06-19	0.035	0.035	0.035	0.035	0.035	683,500
2025-06-18	0.035	0.035	0.035	0.035	0.035	10,100
2025-06-17	0.035	0.035	0.035	0.035	0.035	332,000
2025-06-16	0.040	0.040	0.035	0.035	0.035	233,100
2025-06-13	0.035	0.035	0.035	0.035	0.035	0
2025-06-12	0.035	0.040	0.035	0.035	0.035	844,900
2025-06-11	0.035	0.040	0.035	0.040	0.040	61,900
2025-06-10	0.035	0.040	0.035	0.040	0.040	10,100
2025-06-09	0.040	0.040	0.040	0.040	0.040	3,600
2025-06-06	0.040	0.040	0.035	0.040	0.040	162,200
2025-06-05	0.040	0.040	0.040	0.040	0.040	67,100
2025-06-04	0.040	0.040	0.035	0.035	0.035	602,500
2025-06-03	0.040	0.040	0.035	0.035	0.035	186,300
2025-05-30	0.045	0.045	0.030	0.035	0.035	5,009,600
2025-05-29	0.045	0.050	0.035	0.040	0.040	7,733,900
2025-05-28	0.050	0.050	0.045	0.045	0.045	5,077,300
2025-05-27	0.055	0.055	0.055	0.055	0.055	146,500
2025-05-26	0.055	0.060	0.050	0.060	0.060	405,500

← NewerPage 6 of 19 · 1,132 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.